Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.01 | 68.01 | 65.72 | 65.95 | 5,474,469 | -2.28(-3.34%) |
May 30, 2023 | 68.36 | 68.47 | 67.41 | 68.23 | 1,858,530 | -0.18(-0.27%) |
May 26, 2023 | 68.51 | 68.73 | 67.96 | 68.42 | 1,961,698 | +0.32(+0.46%) |
May 25, 2023 | 67.37 | 68.17 | 66.93 | 68.10 | 2,565,545 | +0.56(+0.82%) |
May 24, 2023 | 68.56 | 68.70 | 67.29 | 67.54 | 2,360,038 | -0.91(-1.33%) |
May 23, 2023 | 68.37 | 68.95 | 67.70 | 68.45 | 2,662,898 | +0.00(+0.00%) |
May 22, 2023 | 68.91 | 69.32 | 68.27 | 68.45 | 2,033,798 | -0.35(-0.50%) |
May 19, 2023 | 69.42 | 69.83 | 68.28 | 68.80 | 2,195,693 | +0.13(+0.20%) |
May 18, 2023 | 68.25 | 68.83 | 67.60 | 68.66 | 2,852,286 | +0.08(+0.11%) |
May 17, 2023 | 68.21 | 69.09 | 67.86 | 68.59 | 2,346,516 | +0.97(+1.43%) |
May 16, 2023 | 69.37 | 69.44 | 67.59 | 67.62 | 3,105,568 | -1.95(-2.80%) |
May 15, 2023 | 69.71 | 70.16 | 68.92 | 69.57 | 2,084,618 | +0.07(+0.10%) |
May 12, 2023 | 69.90 | 70.11 | 68.89 | 69.50 | 1,811,210 | +0.28(+0.40%) |
May 11, 2023 | 68.33 | 69.33 | 68.15 | 69.22 | 1,865,747 | +0.11(+0.15%) |
May 10, 2023 | 70.31 | 70.63 | 68.09 | 69.12 | 2,396,397 | -0.96(-1.36%) |
May 09, 2023 | 69.34 | 70.17 | 68.75 | 70.07 | 2,234,090 | +0.53(+0.76%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,940 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,747 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,616 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,022 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,669 | -2.26(-3.16%) |
May 01, 2023 | 71.37 | 72.34 | 71.20 | 71.47 | 2,162,139 | +0.10(+0.13%) |
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,641 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,731 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,741 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,469 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,416 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,987 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,781 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,216 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,227 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,818 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,068 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,755 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,686 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,892 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,001 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,275 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,976 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,526 | -2.12(-3.04%) |
Apr 03, 2023 | 70.02 | 70.68 | 69.20 | 69.80 | 2,489,862 | -0.15(-0.22%) |
Mar 31, 2023 | 68.95 | 70.06 | 68.82 | 69.95 | 3,148,719 | +0.97(+1.40%) |
Mar 30, 2023 | 69.66 | 69.80 | 68.79 | 68.98 | 1,945,048 | -0.15(-0.22%) |
Mar 29, 2023 | 69.36 | 69.48 | 68.75 | 69.14 | 2,330,628 | +0.49(+0.71%) |
Mar 28, 2023 | 67.79 | 68.71 | 67.74 | 68.65 | 1,881,127 | +0.86(+1.27%) |
Mar 27, 2023 | 67.39 | 67.99 | 66.83 | 67.79 | 2,553,176 | +0.99(+1.49%) |
Mar 24, 2023 | 66.18 | 66.81 | 65.26 | 66.79 | 2,603,538 | +0.11(+0.17%) |
Mar 23, 2023 | 67.11 | 68.53 | 66.34 | 66.68 | 3,284,697 | -0.54(-0.80%) |
Mar 22, 2023 | 68.17 | 68.66 | 67.18 | 67.22 | 2,550,094 | -1.05(-1.54%) |
Mar 21, 2023 | 67.95 | 68.52 | 67.80 | 68.27 | 3,260,571 | +1.04(+1.55%) |
Mar 20, 2023 | 66.58 | 67.31 | 66.16 | 67.22 | 3,225,258 | +1.59(+2.42%) |
Mar 17, 2023 | 67.13 | 67.22 | 65.19 | 65.64 | 6,145,208 | -2.05(-3.02%) |
Mar 16, 2023 | 67.00 | 67.90 | 66.28 | 67.68 | 4,147,112 | +0.13(+0.20%) |
Mar 15, 2023 | 68.49 | 68.52 | 66.50 | 67.55 | 4,858,670 | -1.78(-2.56%) |
Mar 14, 2023 | 68.68 | 70.07 | 68.60 | 69.33 | 3,094,793 | +1.08(+1.58%) |
Mar 13, 2023 | 68.32 | 69.50 | 67.90 | 68.25 | 3,506,735 | -0.86(-1.24%) |
Mar 10, 2023 | 71.29 | 71.38 | 68.93 | 69.11 | 3,182,144 | -1.90(-2.68%) |
Mar 09, 2023 | 72.86 | 73.10 | 70.94 | 71.01 | 2,628,146 | -1.58(-2.17%) |
Mar 08, 2023 | 72.81 | 73.07 | 72.10 | 72.59 | 2,172,380 | +0.16(+0.22%) |
Mar 07, 2023 | 72.85 | 73.31 | 72.31 | 72.42 | 3,891,934 | -0.47(-0.64%) |
Mar 06, 2023 | 72.81 | 73.23 | 72.63 | 72.89 | 5,823,717 | +0.09(+0.12%) |
Mar 03, 2023 | 71.67 | 72.96 | 71.10 | 72.81 | 3,980,702 | +1.34(+1.87%) |
Mar 02, 2023 | 69.65 | 71.65 | 69.40 | 71.47 | 3,381,481 | +1.66(+2.38%) |